Cotações Históricas P1NBY2
Data | Fechamento | Variação | Variação (%) | Abertura | Máxima | Mínima | Volume |
---|---|---|---|---|---|---|---|
02 Jul 2024 | 2,285 | -0,14 | -5,77% | 2,425 | 2,43 | 2,265 | 0 |
01 Jul 2024 | 2,425 | 0,07 | 2,97% | 2,335 | 2,45 | 2,335 | 0 |
28 Jun 2024 | 2,355 | 0,02 | 0,64% | 2,335 | 2,395 | 2,31 | 0 |
27 Jun 2024 | 2,34 | 0,01 | 0,65% | 2,375 | 2,435 | 2,335 | 0 |
26 Jun 2024 | 2,325 | 0,09 | 4,03% | 2,26 | 2,34 | 2,215 | 0 |
25 Jun 2024 | 2,235 | 0,07 | 3,47% | 2,235 | 2,30 | 2,22 | 0 |
24 Jun 2024 | 2,16 | -0,03 | -1,14% | 2,14 | 2,205 | 2,135 | 0 |
21 Jun 2024 | 2,185 | -0,09 | -3,74% | 2,21 | 2,255 | 2,16 | 0 |
20 Jun 2024 | 2,27 | 0,02 | 0,67% | 2,275 | 2,29 | 2,195 | 0 |
19 Jun 2024 | 2,255 | 0,04 | 1,81% | 2,275 | 2,34 | 2,245 | 0 |
18 Jun 2024 | 2,215 | 0,02 | 1,14% | 2,18 | 2,26 | 2,155 | 0 |
17 Jun 2024 | 2,19 | 0,10 | 4,78% | 2,145 | 2,22 | 2,125 | 0 |
14 Jun 2024 | 2,09 | 0,12 | 5,82% | 2,03 | 2,155 | 2,03 | 0 |
13 Jun 2024 | 1,975 | 0,16 | 8,52% | 1,83 | 1,995 | 1,82 | 0 |
12 Jun 2024 | 1,82 | 0,12 | 6,74% | 1,74 | 1,82 | 1,65 | 0 |
11 Jun 2024 | 1,705 | 0,17 | 10,71% | 1,53 | 1,74 | 1,52 | 0 |
10 Jun 2024 | 1,54 | 0,07 | 4,41% | 1,525 | 1,555 | 1,50 | 0 |
07 Jun 2024 | 1,475 | -0,10 | -6,35% | 1,491 | 1,615 | 1,475 | 0 |
06 Jun 2024 | 1,575 | -0,29 | -15,32% | 1,79 | 1,82 | 1,53 | 0 |
05 Jun 2024 | 1,86 | 0,04 | 1,92% | 1,835 | 1,90 | 1,81 | 0 |
04 Jun 2024 | 1,825 | -0,02 | -1,08% | 1,85 | 1,945 | 1,79 | 0 |
03 Jun 2024 | 1,845 | -0,13 | -6,35% | 1,885 | 1,935 | 1,845 | 0 |
31 Mai 2024 | 1,97 | 0,10 | 5,35% | 1,97 | 1,98 | 1,835 | 0 |
30 Mai 2024 | 1,87 | -0,18 | -8,56% | 2,12 | 2,12 | 1,87 | 0 |
29 Mai 2024 | 2,045 | 0,12 | 6,23% | 2,005 | 2,075 | 1,995 | 0 |
28 Mai 2024 | 1,925 | -0,12 | -5,64% | 2,03 | 2,03 | 1,875 | 0 |
27 Mai 2024 | 2,04 | 0,04 | 2,26% | 2,025 | 2,055 | 2,02 | 0 |
24 Mai 2024 | 1,995 | 0,05 | 2,57% | 2,02 | 2,065 | 1,98 | 0 |
23 Mai 2024 | 1,945 | 0,04 | 2,10% | 1,99 | 2,01 | 1,915 | 0 |
22 Mai 2024 | 1,905 | 0,12 | 6,42% | 1,785 | 1,965 | 1,785 | 0 |
21 Mai 2024 | 1,79 | 0,08 | 4,68% | 1,73 | 1,835 | 1,73 | 0 |
20 Mai 2024 | 1,71 | -0,02 | -1,16% | 1,74 | 1,81 | 1,71 | 0 |
17 Mai 2024 | 1,73 | -0,04 | -2,26% | 1,79 | 1,855 | 1,72 | 0 |
16 Mai 2024 | 1,77 | -0,03 | -1,67% | 1,80 | 1,86 | 1,745 | 0 |
15 Mai 2024 | 1,80 | 0,08 | 4,35% | 1,755 | 1,83 | 1,685 | 0 |
14 Mai 2024 | 1,725 | -0,06 | -3,09% | 1,815 | 1,865 | 1,725 | 0 |
13 Mai 2024 | 1,78 | -0,04 | -1,93% | 1,90 | 1,945 | 1,755 | 0 |
10 Mai 2024 | 1,815 | 0,00 | 0,00% | 1,765 | 1,825 | 1,74 | 0 |
09 Mai 2024 | 1,815 | 0,07 | 3,71% | 1,86 | 1,915 | 1,805 | 0 |
08 Mai 2024 | 1,75 | 0,21 | 13,27% | 1,645 | 1,775 | 1,645 | 0 |
07 Mai 2024 | 1,545 | -0,13 | -7,76% | 1,675 | 1,745 | 1,545 | 0 |
06 Mai 2024 | 1,675 | 0,01 | 0,30% | 1,66 | 1,715 | 1,63 | 0 |
03 Mai 2024 | 1,67 | 0,07 | 4,05% | 1,545 | 1,725 | 1,447 | 0 |
02 Mai 2024 | 1,605 | 0,24 | 17,15% | 1,60 | 1,625 | 1,54 | 0 |
30 Abr 2024 | 1,37 | -0,16 | -10,46% | 1,515 | 1,525 | 0,985 | 0 |
29 Abr 2024 | 1,53 | -0,17 | -9,73% | 1,615 | 1,68 | 1,51 | 0 |
26 Abr 2024 | 1,695 | -0,18 | -9,60% | 1,775 | 1,845 | 1,665 | 0 |
25 Abr 2024 | 1,875 | 0,11 | 5,93% | 1,80 | 1,90 | 1,77 | 0 |
24 Abr 2024 | 1,77 | -0,01 | -0,56% | 1,765 | 1,855 | 1,715 | 0 |
23 Abr 2024 | 1,78 | -0,16 | -8,25% | 1,905 | 1,985 | 1,775 | 0 |
22 Abr 2024 | 1,94 | -0,06 | -2,76% | 1,975 | 2,005 | 1,88 | 0 |
19 Abr 2024 | 1,995 | 0,07 | 3,37% | 2,095 | 2,095 | 1,975 | 0 |
18 Abr 2024 | 1,93 | 0,04 | 2,12% | 1,865 | 1,945 | 1,845 | 0 |
17 Abr 2024 | 1,89 | 0,05 | 3,00% | 1,89 | 1,925 | 1,835 | 0 |
16 Abr 2024 | 1,835 | 0,08 | 4,26% | 1,91 | 2,105 | 1,835 | 0 |
15 Abr 2024 | 1,76 | 0,06 | 3,53% | 1,79 | 1,795 | 1,685 | 0 |
12 Abr 2024 | 1,70 | -0,02 | -1,16% | 1,65 | 1,74 | 1,635 | 0 |
11 Abr 2024 | 1,72 | 0,11 | 6,50% | 1,64 | 1,74 | 1,595 | 0 |
10 Abr 2024 | 1,615 | 0,08 | 4,87% | 1,525 | 1,715 | 1,515 | 0 |
09 Abr 2024 | 1,54 | -0,01 | -0,65% | 1,57 | 1,59 | 1,485 | 0 |
08 Abr 2024 | 1,55 | -0,17 | -9,88% | 1,70 | 1,72 | 1,54 | 0 |
05 Abr 2024 | 1,72 | 0,12 | 7,17% | 1,755 | 1,785 | 1,70 | 0 |
04 Abr 2024 | 1,605 | -0,09 | -5,03% | 1,64 | 1,665 | 1,575 | 0 |